Indicators

Intl Multifactor Ishares Edge MSCI ETF (NY: INTF )

30.06 +0.02 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.61	25.92	25.56	25.70	117,548	-0.26(-1.01%)
Feb 25, 2022	25.58	26.02	25.67	25.96	181,910	+0.49(+1.91%)
Feb 24, 2022	24.86	25.48	24.82	25.47	314,947	-0.32(-1.24%)
Feb 23, 2022	26.25	26.25	25.76	25.79	82,364	-0.26(-1.01%)
Feb 22, 2022	26.13	26.29	25.91	26.06	89,846	-0.24(-0.93%)
Feb 18, 2022				26.30	0	-0.09(-0.36%)
Feb 17, 2022	26.62	26.62	26.36	26.39	126,813	-0.36(-1.33%)
Feb 16, 2022	26.63	26.84	26.58	26.75	88,309	+0.03(+0.11%)
Feb 15, 2022	26.58	26.74	26.57	26.72	119,198	+0.41(+1.57%)
Feb 14, 2022	26.37	26.39	26.17	26.31	60,653	-0.12(-0.45%)
Feb 11, 2022	26.77	26.86	26.36	26.43	88,975	-0.30(-1.14%)
Feb 10, 2022	26.68	27.08	26.67	26.73	86,414	-0.23(-0.87%)
Feb 09, 2022	26.88	26.98	26.86	26.97	102,738	+0.40(+1.52%)
Feb 08, 2022	26.39	26.60	26.32	26.56	108,548	+0.21(+0.78%)
Feb 07, 2022	26.32	26.48	26.30	26.36	128,360	+0.07(+0.25%)
Feb 04, 2022	26.21	26.37	26.11	26.29	72,500	+0.00(+0.00%)
Feb 03, 2022	26.46		26.28	26.29	96,721	-0.29(-1.09%)
Feb 02, 2022	26.52	26.60	26.45	26.58	87,089	+0.29(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.